Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 45.73 | 45.86 | 45.52 | 45.59 | 1,180,147 | +0.15(+0.33%) |
Mar 28, 2014 | 45.28 | 45.74 | 44.98 | 45.44 | 2,383,220 | +0.98(+2.20%) |
Mar 27, 2014 | 44.35 | 44.93 | 44.30 | 44.46 | 1,544,074 | +0.86(+1.97%) |
Mar 26, 2014 | 43.85 | 44.00 | 43.58 | 43.60 | 1,808,308 | -0.18(-0.41%) |
Mar 25, 2014 | 43.66 | 43.93 | 43.46 | 43.78 | 1,470,169 | +0.67(+1.55%) |
Mar 24, 2014 | 43.00 | 43.23 | 42.82 | 43.11 | 2,301,130 | +1.56(+3.75%) |
Mar 21, 2014 | 41.82 | 41.98 | 41.35 | 41.55 | 4,506,879 | -1.36(-3.17%) |
Mar 20, 2014 | 43.60 | 43.62 | 42.88 | 42.91 | 2,756,252 | -1.72(-3.85%) |
Mar 19, 2014 | 44.95 | 45.07 | 44.43 | 44.63 | 1,361,174 | -0.76(-1.67%) |
Mar 18, 2014 | 45.05 | 45.49 | 45.03 | 45.39 | 1,629,640 | +0.65(+1.45%) |
Mar 17, 2014 | 44.65 | 44.85 | 44.58 | 44.74 | 1,455,469 | -0.13(-0.29%) |
Mar 14, 2014 | 44.83 | 45.17 | 44.64 | 44.87 | 943,042 | +0.02(+0.04%) |
Mar 13, 2014 | 45.49 | 45.66 | 44.75 | 44.85 | 1,174,751 | -0.40(-0.88%) |
Mar 12, 2014 | 45.20 | 45.26 | 44.80 | 45.25 | 1,421,738 | -0.40(-0.88%) |
Mar 11, 2014 | 46.13 | 46.23 | 45.63 | 45.65 | 975,385 | -0.29(-0.63%) |
Mar 10, 2014 | 46.24 | 46.24 | 45.66 | 45.94 | 1,314,199 | -0.96(-2.05%) |
Mar 07, 2014 | 47.57 | 47.57 | 46.83 | 46.90 | 1,345,969 | -1.00(-2.09%) |
Mar 06, 2014 | 47.74 | 48.21 | 47.57 | 47.90 | 1,045,674 | +0.25(+0.52%) |
Mar 05, 2014 | 47.64 | 47.70 | 47.41 | 47.65 | 797,177 | -0.25(-0.52%) |
Mar 04, 2014 | 47.90 | 47.98 | 47.64 | 47.90 | 988,212 | +0.13(+0.27%) |
Mar 03, 2014 | 47.31 | 47.80 | 47.18 | 47.77 | 1,458,577 | +0.22(+0.46%) |
Feb 28, 2014 | 47.74 | 47.80 | 47.44 | 47.55 | 1,410,935 | -0.38(-0.79%) |
Feb 27, 2014 | 47.60 | 47.98 | 47.39 | 47.93 | 950,971 | +0.55(+1.16%) |
Feb 26, 2014 | 47.27 | 47.53 | 47.10 | 47.38 | 1,201,733 | +0.30(+0.64%) |
Feb 25, 2014 | 47.45 | 47.47 | 47.03 | 47.08 | 1,548,161 | -0.58(-1.22%) |
Feb 24, 2014 | 47.66 | 47.84 | 47.53 | 47.66 | 1,103,132 | -0.21(-0.44%) |
Feb 21, 2014 | 47.69 | 48.00 | 47.61 | 47.87 | 969,286 | +0.33(+0.69%) |
Feb 20, 2014 | 47.45 | 47.70 | 47.30 | 47.54 | 1,049,445 | -0.07(-0.15%) |
Feb 19, 2014 | 47.48 | 47.74 | 47.35 | 47.61 | 1,140,472 | +0.02(+0.04%) |
Feb 18, 2014 | 47.68 | 47.78 | 47.45 | 47.59 | 857,915 | -0.49(-1.02%) |
Feb 14, 2014 | 47.81 | 48.08 | 48.08 | 48.08 | 808,400 | +0.62(+1.31%) |
Feb 13, 2014 | 47.40 | 47.58 | 47.10 | 47.46 | 697,030 | -0.21(-0.44%) |
Feb 12, 2014 | 47.80 | 48.02 | 47.60 | 47.67 | 914,643 | -0.57(-1.18%) |
Feb 11, 2014 | 47.87 | 48.36 | 47.87 | 48.24 | 780,144 | +0.83(+1.75%) |
Feb 10, 2014 | 47.75 | 47.79 | 47.30 | 47.41 | 1,267,899 | -0.11(-0.23%) |
Feb 07, 2014 | 47.35 | 47.52 | 47.00 | 47.52 | 1,496,536 | +0.17(+0.36%) |
Feb 06, 2014 | 46.93 | 47.52 | 46.80 | 47.35 | 1,415,789 | +0.49(+1.05%) |
Feb 05, 2014 | 46.95 | 47.10 | 46.77 | 46.86 | 614,242 | -0.24(-0.51%) |
Feb 04, 2014 | 46.63 | 47.19 | 46.60 | 47.10 | 991,922 | +0.32(+0.68%) |
Feb 03, 2014 | 47.85 | 47.85 | 46.75 | 46.78 | 1,155,389 | -1.07(-2.24%) |
Jan 31, 2014 | 47.62 | 48.00 | 47.39 | 47.85 | 953,726 | -0.04(-0.08%) |
Jan 30, 2014 | 47.92 | 48.00 | 47.70 | 47.89 | 617,406 | +0.26(+0.55%) |
Jan 29, 2014 | 47.75 | 47.93 | 47.58 | 47.63 | 1,133,418 | -0.61(-1.26%) |
Jan 28, 2014 | 48.05 | 48.44 | 48.01 | 48.24 | 1,126,642 | -0.24(-0.50%) |
Jan 27, 2014 | 48.47 | 48.81 | 48.26 | 48.48 | 1,392,683 | -0.07(-0.14%) |
Jan 24, 2014 | 49.00 | 49.06 | 48.41 | 48.55 | 1,439,316 | -0.99(-2.00%) |
Jan 23, 2014 | 49.75 | 49.80 | 49.29 | 49.54 | 1,271,705 | -0.85(-1.69%) |
Jan 22, 2014 | 50.24 | 50.53 | 50.12 | 50.39 | 655,292 | +0.26(+0.52%) |
Jan 21, 2014 | 50.10 | 50.18 | 49.86 | 50.13 | 1,060,962 | -0.03(-0.06%) |
Jan 17, 2014 | 50.30 | 50.16 | 50.16 | 50.16 | 782,600 | -0.01(-0.02%) |
Jan 16, 2014 | 50.21 | 50.35 | 50.15 | 50.17 | 1,038,233 | -0.22(-0.44%) |
Jan 15, 2014 | 50.48 | 50.79 | 49.99 | 50.39 | 1,433,296 | -0.09(-0.18%) |
Jan 14, 2014 | 50.09 | 50.55 | 50.04 | 50.48 | 1,068,418 | +0.54(+1.08%) |
Jan 13, 2014 | 50.50 | 50.65 | 49.94 | 49.94 | 864,871 | -0.56(-1.11%) |
Jan 10, 2014 | 50.15 | 50.52 | 50.06 | 50.50 | 932,218 | +0.69(+1.39%) |
Jan 09, 2014 | 50.13 | 50.14 | 49.56 | 49.81 | 1,395,746 | -0.42(-0.84%) |
Jan 08, 2014 | 50.66 | 50.72 | 50.14 | 50.23 | 1,136,436 | -0.37(-0.73%) |
Jan 07, 2014 | 50.50 | 50.80 | 50.42 | 50.60 | 745,568 | +0.15(+0.30%) |
Jan 06, 2014 | 50.65 | 50.71 | 50.32 | 50.45 | 705,327 | -0.20(-0.39%) |
Jan 03, 2014 | 51.06 | 51.14 | 50.52 | 50.65 | 985,004 | -0.68(-1.32%) |